Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpine Immune Sciences Inc (NQ: ALPN )

64.56 -0.06 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 7.260 7.260 6.900 6.975 113,403 -0.39(-5.23%)
Jul 30, 2018 7.910 7.910 7.360 7.360 18,884 -0.72(-8.91%)
Jul 27, 2018 8.190 8.220 8.160 8.080 7,124 -0.51(-5.94%)
Jul 26, 2018 8.132 8.590 8.132 8.590 1,898 +0.08(+0.94%)
Jul 25, 2018 8.310 8.510 8.160 8.510 5,924 +0.14(+1.67%)
Jul 24, 2018 8.500 8.590 8.280 8.370 4,217 +0.02(+0.24%)
Jul 23, 2018 8.250 8.524 8.114 8.350 24,275 +0.22(+2.71%)
Jul 20, 2018 8.200 8.330 8.080 8.130 7,339 -0.01(-0.12%)
Jul 19, 2018 8.400 8.400 8.138 8.140 3,149 -0.27(-3.21%)
Jul 18, 2018 8.350 8.460 8.309 8.410 2,641 +0.15(+1.82%)
Jul 17, 2018 8.200 8.500 8.200 8.260 8,036 +0.07(+0.85%)
Jul 16, 2018 8.150 8.220 8.150 8.190 2,123 -0.01(-0.12%)
Jul 13, 2018 8.150 8.390 8.140 8.200 6,582 +0.08(+0.99%)
Jul 12, 2018 8.150 8.150 8.091 8.120 2,117 -0.16(-1.93%)
Jul 11, 2018 8.080 8.290 8.080 8.280 15,519 +0.20(+2.48%)
Jul 10, 2018 8.070 8.110 8.070 8.080 9,375 -0.01(-0.12%)
Jul 09, 2018 8.010 8.120 8.010 8.090 10,354 +0.09(+1.12%)
Jul 06, 2018 7.970 8.239 7.951 8.000 6,602 +0.08(+1.07%)
Jul 05, 2018 7.750 7.915 7.720 7.915 4,544 +0.20(+2.53%)
Jul 03, 2018 7.720 7.720 7.720 0 -0.35(-4.34%)
Jul 02, 2018 7.710 8.180 7.650 8.070 15,417 +0.50(+6.61%)
Jun 29, 2018 7.370 8.330 7.370 7.570 11,449 +0.35(+4.85%)
Jun 28, 2018 7.800 7.800 7.220 7.220 3,683 -0.38(-5.00%)
Jun 27, 2018 7.410 7.600 7.410 7.600 6,790 -0.02(-0.26%)
Jun 26, 2018 7.980 8.190 7.620 7.620 9,452 -0.22(-2.81%)
Jun 25, 2018 7.750 7.840 7.460 7.840 19,578 +0.08(+1.03%)
Jun 22, 2018 7.880 7.920 7.600 7.760 17,548 -0.14(-1.77%)
Jun 21, 2018 8.140 8.140 7.820 7.900 9,911 -0.11(-1.37%)
Jun 20, 2018 8.160 8.200 7.950 8.010 11,215 -0.16(-1.96%)
Jun 19, 2018 8.250 8.340 8.101 8.170 6,817 -0.08(-0.97%)
Jun 18, 2018 8.560 8.560 8.180 8.250 15,795 -0.35(-4.07%)
Jun 15, 2018 9.000 8.550 8.600 16,215 -0.40(-4.44%)
Jun 14, 2018 9.160 9.160 9.000 9.000 2,708 -0.10(-1.10%)
Jun 13, 2018 9.070 9.100 9.027 9.100 4,309 +0.10(+1.11%)
Jun 12, 2018 9.130 9.200 9.000 9.000 24,246 -0.21(-2.28%)
Jun 11, 2018 9.150 9.220 9.040 9.210 19,519 +0.08(+0.88%)
Jun 08, 2018 9.080 9.340 9.080 9.130 40,919 +0.06(+0.66%)
Jun 07, 2018 9.150 9.200 9.070 9.070 25,961 -0.14(-1.52%)
Jun 06, 2018 9.210 9.490 8.611 9.210 30,897 +0.13(+1.43%)
Jun 05, 2018 9.150 9.150 8.800 9.080 11,399 +0.28(+3.18%)
Jun 04, 2018 8.980 9.370 8.760 8.800 14,901 -0.14(-1.57%)
Jun 01, 2018 9.010 9.240 8.940 8.940 37,934 -0.04(-0.45%)
May 31, 2018 9.080 9.150 8.940 8.980 12,368 -0.07(-0.77%)
May 30, 2018 9.180 9.180 9.020 9.050 9,677 -0.08(-0.88%)
May 29, 2018 9.230 9.550 9.000 9.130 11,652 -0.14(-1.51%)
May 25, 2018 9.270 9.270 9.270 0 +0.24(+2.66%)
May 24, 2018 9.260 9.300 9.000 9.030 52,694 -0.29(-3.11%)
May 23, 2018 9.570 9.890 9.320 9.320 14,397 -0.35(-3.62%)
May 22, 2018 10.00 10.42 9.403 9.670 44,132 -0.38(-3.78%)
May 21, 2018 10.39 10.57 9.310 10.05 90,302 +0.10(+1.01%)
May 18, 2018 9.000 9.950 9.000 9.950 38,823 +1.14(+12.94%)
May 17, 2018 8.170 9.250 8.170 8.810 26,804 +0.69(+8.50%)
May 16, 2018 8.050 8.210 8.030 8.120 11,544 +0.08(+1.00%)
May 15, 2018 7.990 8.100 7.970 8.040 28,544 +0.06(+0.75%)
May 14, 2018 7.940 8.064 7.910 7.980 22,150 +0.10(+1.27%)
May 11, 2018 7.580 8.440 7.510 7.880 35,232 +0.35(+4.65%)
May 10, 2018 7.430 7.560 7.370 7.530 22,111 +0.10(+1.35%)
May 09, 2018 7.430 7.820 7.430 7.430 21,463 -0.25(-3.26%)
May 08, 2018 7.700 7.700 7.430 7.680 10,073 +0.12(+1.59%)
May 07, 2018 7.270 7.850 7.270 7.560 43,238 +0.40(+5.59%)
May 04, 2018 7.490 7.500 7.140 7.160 13,363 -0.34(-4.53%)
May 03, 2018 7.490 7.570 6.850 7.500 48,863 +0.05(+0.67%)
May 02, 2018 7.450 7.860 7.450 7.450 11,619 -0.03(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.